广电电气 sh.601616
4.49
+2.98%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.96 | 4.00 | 3.93 | 4.00 | +1.27% | 0.89 | 2.63% |
| 2025-09-15 | 3.93 | 3.96 | 3.90 | 3.95 | +0.51% | 0.65 | 1.95% |
| 2025-09-12 | 3.90 | 3.94 | 3.88 | 3.93 | +0.51% | 0.72 | 2.15% |
| 2025-09-11 | 3.84 | 3.92 | 3.80 | 3.91 | +2.09% | 0.87 | 2.64% |
| 2025-09-10 | 3.84 | 3.85 | 3.80 | 3.83 | 0.00% | 0.33 | 1.02% |
| 2025-09-09 | 3.85 | 3.87 | 3.80 | 3.83 | -0.52% | 0.41 | 1.24% |
| 2025-09-08 | 3.86 | 3.88 | 3.80 | 3.85 | 0.00% | 0.53 | 1.61% |
| 2025-09-05 | 3.75 | 3.86 | 3.72 | 3.85 | +2.94% | 0.79 | 2.42% |
| 2025-09-04 | 3.70 | 3.78 | 3.69 | 3.74 | +1.35% | 0.73 | 2.27% |
| 2025-09-03 | 3.78 | 3.78 | 3.67 | 3.69 | -2.12% | 0.59 | 1.86% |
| 2025-09-02 | 3.79 | 3.79 | 3.69 | 3.77 | -0.26% | 0.73 | 2.27% |
| 2025-09-01 | 3.71 | 3.82 | 3.71 | 3.78 | +1.89% | 0.75 | 2.34% |
| 2025-08-29 | 3.77 | 3.78 | 3.70 | 3.71 | -1.59% | 0.69 | 2.17% |
| 2025-08-28 | 3.84 | 3.88 | 3.65 | 3.77 | -1.57% | 1.29 | 4.01% |
| 2025-08-27 | 3.97 | 3.97 | 3.81 | 3.83 | -3.53% | 0.99 | 2.98% |
| 2025-08-26 | 3.93 | 3.97 | 3.90 | 3.97 | +1.02% | 0.89 | 2.63% |
| 2025-08-25 | 3.93 | 3.97 | 3.89 | 3.93 | -0.25% | 0.87 | 2.59% |
| 2025-08-22 | 3.94 | 3.96 | 3.89 | 3.94 | -0.25% | 0.75 | 2.24% |
| 2025-08-21 | 3.98 | 4.00 | 3.93 | 3.95 | -0.75% | 0.67 | 1.98% |
| 2025-08-20 | 3.91 | 4.00 | 3.90 | 3.98 | +1.53% | 0.86 | 2.56% |